Zimmer Biomet Holdings, Inc. (BVMF:Z1BH34)
Brazil · Delayed Price · Currency is BRL 116.24
0.00 (0.00%)
At close: Jan 20, 2026
Zimmer Biomet Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 123.70 | 123.70 | 116.24 | 116.24 | 116.24 | -6.23% | 20 |
| Nov 21, 2025 | 123.96 | 123.96 | 123.96 | 123.96 | 123.74 | 7.79% | 114 |
| Nov 6, 2025 | 115.00 | 115.00 | 115.00 | 115.00 | 114.79 | -2.87% | 1 |
| Nov 5, 2025 | 127.01 | 127.01 | 118.40 | 118.40 | 118.19 | -8.28% | 171 |
| Jun 4, 2025 | 129.48 | 129.48 | 129.09 | 129.09 | 128.42 | -0.10% | 12 |
| Jun 3, 2025 | 130.52 | 130.52 | 129.22 | 129.22 | 128.55 | -1.88% | 11 |
| May 27, 2025 | 131.69 | 131.69 | 131.69 | 131.69 | 131.00 | 1.34% | 4 |
| May 22, 2025 | 129.95 | 129.95 | 129.95 | 129.95 | 129.27 | -1.15% | 1 |
| May 21, 2025 | 130.00 | 132.04 | 130.00 | 131.46 | 130.77 | -16.16% | 7 |
| Apr 7, 2025 | 156.32 | 157.60 | 156.00 | 156.80 | 155.98 | 5.89% | 620 |
| Oct 24, 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 146.84 | 0.67% | 1 |
| Sep 30, 2024 | 147.16 | 147.16 | 147.10 | 147.10 | 145.87 | 0.48% | 2 |
| Sep 17, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 144.94 | -6.06% | 1 |
| Aug 6, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 154.30 | -0.91% | 1 |
| Aug 2, 2024 | 157.28 | 157.28 | 157.28 | 157.28 | 155.71 | 0.72% | 1 |
| Jul 25, 2024 | 155.39 | 156.16 | 155.39 | 156.16 | 154.61 | -1.32% | 40 |
| Feb 21, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 156.24 | 4.66% | 10 |
| Jan 18, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 149.28 | 1.55% | 1 |
| Jan 8, 2024 | 171.80 | 171.80 | 148.89 | 148.89 | 147.00 | -13.54% | 12 |
| Jul 5, 2023 | 171.69 | 172.20 | 171.69 | 172.20 | 169.62 | 0.19% | 10 |
| Jun 22, 2023 | 170.00 | 171.88 | 170.00 | 171.88 | 169.11 | -0.81% | 8 |
| Apr 28, 2023 | 186.31 | 186.31 | 173.28 | 173.28 | 170.49 | 2.18% | 18 |
| Feb 8, 2023 | 169.69 | 169.69 | 169.50 | 169.59 | 166.66 | 22.12% | 142 |
| Sep 23, 2022 | 138.87 | 138.87 | 138.87 | 138.87 | 136.06 | -4.11% | 15 |
| Sep 19, 2022 | 144.82 | 144.82 | 144.82 | 144.82 | 141.89 | 3.72% | 18 |
| Jun 29, 2022 | 140.00 | 140.00 | 139.62 | 139.62 | 136.79 | -6.11% | 71 |
| May 9, 2022 | 140.01 | 148.70 | 140.01 | 148.70 | 145.49 | 2.61% | 40 |
| Apr 18, 2022 | 144.92 | 144.92 | 144.92 | 144.92 | 141.79 | -3.64% | 56 |
| Apr 6, 2022 | 150.39 | 150.39 | 150.39 | 150.39 | 147.14 | 0.02% | 2 |
| Apr 5, 2022 | 150.36 | 150.36 | 150.36 | 150.36 | 147.11 | 3.35% | 3 |
| Apr 4, 2022 | 145.49 | 145.49 | 145.49 | 145.49 | 142.35 | -5.60% | 1 |
| Mar 31, 2022 | 154.12 | 154.12 | 154.12 | 154.12 | 150.79 | -0.06% | 3 |
| Mar 30, 2022 | 154.21 | 154.21 | 154.21 | 154.21 | 150.88 | 0.31% | 51 |
| Mar 3, 2022 | 154.63 | 154.63 | 153.74 | 153.74 | 150.22 | -0.79% | 958 |
| Feb 22, 2022 | 154.96 | 154.96 | 154.96 | 154.96 | 151.41 | -14.34% | 480 |
| Dec 14, 2021 | 180.90 | 180.90 | 180.90 | 180.90 | 176.55 | 1.28% | 1 |
| Dec 13, 2021 | 178.61 | 178.61 | 178.61 | 178.61 | 174.31 | 2.78% | 700 |
| Dec 10, 2021 | 173.78 | 173.78 | 173.78 | 173.78 | 169.60 | -1.28% | 20 |
| Dec 9, 2021 | 176.03 | 176.03 | 176.03 | 176.03 | 171.79 | 3.06% | 700 |
| Dec 3, 2021 | 170.35 | 170.80 | 170.35 | 170.80 | 166.69 | -14.11% | 18 |
| Oct 4, 2021 | 198.85 | 198.85 | 198.85 | 198.85 | 194.06 | -0.38% | 700 |
| Oct 1, 2021 | 199.61 | 199.61 | 199.61 | 199.61 | 194.81 | -1.24% | 700 |
| Sep 30, 2021 | 202.12 | 202.12 | 202.12 | 202.12 | 197.26 | 3.97% | 700 |
| Sep 17, 2021 | 194.40 | 194.40 | 194.40 | 194.40 | 189.50 | - | 1,500 |
| Aug 31, 2021 | 194.40 | 194.40 | 194.40 | 194.40 | 189.50 | - | 1 |
| Aug 19, 2021 | 194.54 | 194.54 | 194.40 | 194.40 | 189.50 | 2.83% | 1,988 |
| Aug 10, 2021 | 189.05 | 189.05 | 189.05 | 189.05 | 184.28 | -6.41% | 1 |
| Jun 30, 2021 | 202.00 | 202.00 | 202.00 | 202.00 | 196.90 | -0.39% | 400 |
| Jun 29, 2021 | 202.79 | 202.79 | 202.79 | 202.79 | 197.67 | -0.10% | 100 |